JPMorgan Chase & Co (NY: JPM )

122.34 USD +1.10 (+0.91%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.08 46.13 45.50 45.98 25,945,990 +0.31(+0.68%)
Mar 29, 2012 45.92 46.02 45.27 45.67 32,173,206 -0.60(-1.30%)
Mar 28, 2012 45.76 46.31 45.36 46.27 29,746,075 +0.38(+0.83%)
Mar 27, 2012 45.92 46.49 45.83 45.89 33,015,768 -0.28(-0.61%)
Mar 26, 2012 45.48 46.17 45.40 46.17 33,529,030 +1.01(+2.24%)
Mar 23, 2012 44.45 45.25 44.44 45.16 30,643,963 +0.51(+1.14%)
Mar 22, 2012 44.72 45.10 44.41 44.65 27,452,624 -0.47(-1.04%)
Mar 21, 2012 45.53 45.67 44.86 45.12 27,267,843 -0.26(-0.57%)
Mar 20, 2012 44.53 45.60 44.37 45.38 34,796,790 +0.38(+0.84%)
Mar 19, 2012 44.44 45.35 44.21 45.00 41,509,297 +0.43(+0.96%)
Mar 16, 2012 44.87 44.92 44.22 44.57 48,844,406 -0.13(-0.29%)
Mar 15, 2012 43.64 44.92 42.93 44.70 57,117,467 +1.12(+2.57%)
Mar 14, 2012 43.62 44.00 43.07 43.58 68,017,871 +0.19(+0.44%)
Mar 13, 2012 41.02 43.73 40.82 43.39 77,023,882 +2.85(+7.03%)
Mar 12, 2012 40.86 40.98 40.20 40.54 30,749,184 -0.49(-1.19%)
Mar 09, 2012 40.75 41.44 40.50 41.03 33,499,779 +0.59(+1.46%)
Mar 08, 2012 40.47 40.75 40.22 40.44 22,052,208 +0.49(+1.23%)
Mar 07, 2012 39.46 40.06 39.38 39.95 22,873,930 +0.63(+1.60%)
Mar 06, 2012 39.45 39.87 39.12 39.32 33,841,827 -1.08(-2.67%)
Mar 05, 2012 40.70 40.71 40.00 40.40 30,795,864 -0.23(-0.57%)
Mar 02, 2012 40.43 40.88 40.23 40.63 34,897,825 +0.26(+0.64%)
Mar 01, 2012 39.51 40.45 39.47 40.37 44,376,223 +1.13(+2.88%)
Feb 29, 2012 39.33 39.94 39.02 39.24 41,112,726 +0.03(+0.08%)
Feb 28, 2012 39.13 39.55 38.85 39.21 37,900,453 +0.15(+0.38%)
Feb 27, 2012 38.07 39.23 37.79 39.06 34,030,122 +0.78(+2.04%)
Feb 24, 2012 38.66 38.68 38.19 38.28 17,589,412 -0.21(-0.55%)
Feb 23, 2012 38.06 38.52 37.75 38.49 31,361,088 +0.42(+1.10%)
Feb 22, 2012 38.30 38.39 37.90 38.07 23,416,683 -0.39(-1.01%)
Feb 21, 2012 38.65 38.97 38.41 38.46 22,799,869 -0.01(-0.03%)
Feb 17, 2012 38.60 38.64 38.23 38.47 28,016,341 +0.47(+1.24%)
Feb 16, 2012 37.15 38.12 37.05 38.00 22,138,731 +0.60(+1.60%)
Feb 15, 2012 38.08 38.40 37.31 37.40 26,467,310 -0.52(-1.37%)
Feb 14, 2012 38.23 38.26 37.44 37.92 27,031,737 -0.38(-0.99%)
Feb 13, 2012 38.08 38.34 37.78 38.30 24,801,837 +0.69(+1.83%)
Feb 10, 2012 37.22 37.77 37.11 37.61 22,624,780 -0.25(-0.66%)
Feb 09, 2012 38.60 38.68 37.84 37.86 28,608,365 -0.44(-1.15%)
Feb 08, 2012 38.05 38.35 37.97 38.30 23,207,201 +0.43(+1.14%)
Feb 07, 2012 37.86 38.12 37.70 37.87 21,018,695 -0.27(-0.71%)
Feb 06, 2012 38.06 38.32 37.80 38.14 23,106,131 -0.14(-0.37%)
Feb 03, 2012 38.27 38.50 38.05 38.28 41,081,315 +0.73(+1.94%)
Feb 02, 2012 37.69 38.16 37.42 37.55 26,784,141 -0.05(-0.13%)
Feb 01, 2012 37.89 38.03 37.50 37.60 41,947,275 +0.30(+0.80%)
Jan 31, 2012 37.53 37.54 36.93 37.30 29,561,749 +0.29(+0.78%)
Jan 30, 2012 36.66 37.17 36.36 37.01 24,420,631 -0.20(-0.54%)
Jan 27, 2012 37.23 37.66 37.15 37.21 27,674,802 -0.28(-0.75%)
Jan 26, 2012 37.88 38.10 37.25 37.49 33,181,501 -0.11(-0.29%)
Jan 25, 2012 37.36 37.82 37.12 37.60 29,860,364 -0.06(-0.16%)
Jan 24, 2012 37.18 37.89 36.80 37.66 25,403,726 +0.00(+0.00%)
Jan 23, 2012 37.31 37.94 37.27 37.66 27,499,116 +0.30(+0.80%)
Jan 20, 2012 36.78 37.40 36.62 37.36 34,716,500 +0.43(+1.16%)
Jan 19, 2012 36.84 37.15 36.71 36.93 37,000,380 +0.39(+1.07%)
Jan 18, 2012 34.54 36.68 34.53 36.54 55,499,908 +1.63(+4.67%)
Jan 17, 2012 34.85 35.68 34.50 34.91 55,114,199 -1.01(-2.81%)
Jan 13, 2012 35.26 35.92 35.13 35.92 61,577,062 -0.93(-2.52%)
Jan 12, 2012 36.82 37.05 36.17 36.85 39,382,213 +0.19(+0.52%)
Jan 11, 2012 35.80 36.74 35.66 36.66 29,831,646 +0.61(+1.69%)
Jan 10, 2012 36.07 36.35 35.76 36.05 35,972,967 +0.75(+2.12%)
Jan 09, 2012 35.44 35.68 34.99 35.30 23,000,987 -0.06(-0.17%)
Jan 06, 2012 35.69 35.77 35.14 35.36 33,162,979 -0.32(-0.90%)
Jan 05, 2012 34.71 35.92 34.40 35.68 38,381,314 +0.73(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.